Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1978-04-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1987
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1987-12-31 | $8.03 | $8.03 | 612,061 | — | — |
| 1987-12-30 | $8.16 | $8.16 | 802,182 | — | — |
| 1987-12-29 | $7.98 | $7.98 | 1,070,238 | — | — |
| 1987-12-28 | $7.96 | $7.96 | 676,097 | — | — |
| 1987-12-24 | $8.16 | $8.16 | 985,850 | — | — |
| 1987-12-23 | $8.36 | $8.36 | 843,880 | — | — |
| 1987-12-22 | $8.79 | $8.79 | 1,035,987 | — | — |
| 1987-12-21 | $8.71 | $8.71 | 799,204 | — | — |
| 1987-12-18 | $8.41 | $8.41 | 1,808,882 | — | — |
| 1987-12-17 | $8.01 | $8.01 | 2,733,675 | — | — |
| 1987-12-16 | $8.46 | $8.46 | 1,129,806 | — | — |
| 1987-12-15 | $8.06 | $8.06 | 1,748,321 | — | — |
| 1987-12-14 | $8.03 | $8.03 | 2,164,304 | — | — |
| 1987-12-11 | $7.63 | $7.63 | 2,119,628 | — | — |
| 1987-12-10 | $7.38 | $7.38 | 2,115,657 | — | — |
| 1987-12-09 | $7.86 | $7.86 | 2,745,588 | — | — |
| 1987-12-08 | $7.88 | $7.88 | 2,660,208 | — | — |
| 1987-12-07 | $8.26 | $8.26 | 1,398,855 | — | — |
| 1987-12-04 | $8.36 | $8.36 | 1,411,265 | — | — |
| 1987-12-03 | $8.46 | $8.46 | 1,450,977 | — | — |
| 1987-12-02 | $8.71 | $8.71 | 1,264,331 | — | — |
| 1987-12-01 | $8.79 | $8.79 | 1,353,186 | — | — |
| 1987-11-30 | $8.86 | $8.86 | 2,575,820 | — | — |
| 1987-11-27 | $9.47 | $9.47 | 486,472 | — | — |
| 1987-11-25 | $9.57 | $9.57 | 1,897,737 | — | — |
| 1987-11-24 | $10.00 | $10.00 | 1,079,670 | — | — |
| 1987-11-23 | $10.17 | $10.17 | 1,146,684 | — | — |
| 1987-11-20 | $10.25 | $10.25 | 1,242,489 | — | — |
| 1987-11-19 | $10.15 | $10.15 | 840,902 | — | — |
| 1987-11-18 | $10.43 | $10.43 | 2,154,872 | — | — |
| 1987-11-17 | $10.48 | $10.48 | 750,557 | — | — |
| 1987-11-16 | $10.45 | $10.45 | 1,005,706 | — | — |
| 1987-11-13 | $10.25 | $10.25 | 666,665 | — | — |
| 1987-11-12 | $10.48 | $10.48 | 836,930 | — | — |
| 1987-11-11 | $10.30 | $10.30 | 500,371 | — | — |
| 1987-11-10 | $10.17 | $10.17 | 1,358,647 | — | — |
| 1987-11-09 | $10.22 | $10.22 | 2,338,044 | — | — |
| 1987-11-06 | $10.07 | $10.07 | 1,637,624 | — | — |
| 1987-11-05 | $10.27 | $10.27 | 2,120,621 | — | — |
| 1987-11-04 | $10.30 | $10.30 | 953,584 | — | — |
| 1987-11-03 | $10.50 | $10.50 | 1,403,819 | — | — |
| 1987-11-02 | $10.63 | $10.63 | 2,006,945 | — | — |
| 1987-10-30 | $10.98 | $10.98 | 1,388,927 | — | — |
| 1987-10-29 | $10.68 | $10.68 | 1,129,310 | — | — |
| 1987-10-28 | $10.27 | $10.27 | 2,059,564 | — | — |
| 1987-10-27 | $10.07 | $10.07 | 2,153,880 | — | — |
| 1987-10-26 | $9.27 | $9.27 | 2,973,932 | — | — |
| 1987-10-23 | $10.40 | $10.40 | 1,338,294 | — | — |
| 1987-10-22 | $10.78 | $10.78 | 1,771,652 | — | — |
| 1987-10-21 | $11.43 | $11.43 | 2,409,029 | — | — |
| 1987-10-20 | $11.13 | $11.13 | 4,612,549 | — | — |
| 1987-10-19 | $11.68 | $11.68 | 4,782,318 | — | — |
| 1987-10-16 | $13.98 | $13.98 | 2,800,689 | — | — |
| 1987-10-15 | $14.53 | $14.53 | 2,792,250 | — | — |
| 1987-10-14 | $15.01 | $15.01 | 1,766,688 | — | — |
| 1987-10-13 | $15.18 | $15.18 | 1,822,284 | — | — |
| 1987-10-12 | $14.81 | $14.81 | 1,276,244 | — | — |
| 1987-10-09 | $14.66 | $14.66 | 2,417,468 | — | — |
| 1987-10-08 | $14.58 | $14.58 | 1,733,925 | — | — |
| 1987-10-07 | $14.86 | $14.86 | 2,551,000 | — | — |
| 1987-10-06 | $14.91 | $14.91 | 3,315,456 | — | — |
| 1987-10-05 | $14.81 | $14.81 | 1,379,992 | — | — |
| 1987-10-02 | $14.83 | $14.83 | 2,361,871 | — | — |
| 1987-10-01 | $14.53 | $14.53 | 4,944,640 | — | — |
| 1987-09-30 | $13.93 | $13.93 | 2,075,945 | — | — |
| 1987-09-29 | $13.82 | $13.82 | 1,802,428 | — | — |
| 1987-09-28 | $14.18 | $14.18 | 2,275,498 | — | — |
| 1987-09-25 | $14.10 | $14.10 | 2,447,252 | — | — |
| 1987-09-24 | $13.75 | $13.75 | 929,261 | — | — |
| 1987-09-23 | $13.67 | $13.67 | 1,894,262 | — | — |
| 1987-09-22 | $13.72 | $13.72 | 1,458,423 | — | — |
| 1987-09-21 | $13.40 | $13.40 | 1,330,352 | — | — |
| 1987-09-18 | $13.75 | $13.75 | 3,074,205 | — | — |
| 1987-09-17 | $13.95 | $13.95 | 6,353,920 | — | — |
| 1987-09-16 | $13.20 | $13.19 | 909,901 | — | — |
| 1987-09-15 | $13.55 | $13.55 | 1,036,483 | — | — |
| 1987-09-14 | $13.32 | $13.32 | 1,629,185 | — | — |
| 1987-09-11 | $13.25 | $13.25 | 1,783,565 | — | — |
| 1987-09-10 | $12.92 | $12.92 | 2,050,132 | — | — |
| 1987-09-09 | $12.79 | $12.79 | 2,097,290 | — | — |
| 1987-09-08 | $12.69 | $12.69 | 1,055,346 | — | — |
| 1987-09-04 | $12.82 | $12.82 | 486,472 | — | — |
| 1987-09-03 | $12.89 | $12.89 | 806,650 | — | — |
| 1987-09-02 | $13.07 | $13.07 | 765,945 | — | — |
| 1987-09-01 | $12.89 | $12.89 | 1,280,712 | — | — |
| 1987-08-31 | $13.07 | $13.07 | 732,190 | — | — |
| 1987-08-28 | $13.14 | $13.14 | 761,974 | — | — |
| 1987-08-27 | $13.32 | $13.32 | 548,026 | — | — |
| 1987-08-26 | $13.50 | $13.50 | 1,550,257 | — | — |
| 1987-08-25 | $13.47 | $13.47 | 1,078,181 | — | — |
| 1987-08-24 | $13.35 | $13.35 | 989,822 | — | — |
| 1987-08-21 | $13.35 | $13.35 | 1,634,645 | — | — |
| 1987-08-20 | $13.25 | $13.25 | 989,325 | — | — |
| 1987-08-19 | $13.04 | $13.04 | 1,264,331 | — | — |
| 1987-08-18 | $13.07 | $13.07 | 1,551,250 | — | — |
| 1987-08-17 | $13.25 | $13.25 | 544,054 | — | — |
| 1987-08-14 | $13.32 | $13.32 | 1,224,619 | — | — |
| 1987-08-13 | $13.47 | $13.47 | 2,804,660 | — | — |
| 1987-08-12 | $13.40 | $13.40 | 2,525,187 | — | — |
| 1987-08-11 | $13.57 | $13.57 | 1,784,062 | — | — |
| 1987-08-10 | $13.70 | $13.70 | 917,844 | — | — |
| 1987-08-07 | $13.62 | $13.62 | 2,086,369 | — | — |
| 1987-08-06 | $13.32 | $13.32 | 1,753,781 | — | — |
| 1987-08-05 | $13.25 | $13.25 | 1,345,740 | — | — |
| 1987-08-04 | $13.04 | $13.04 | 764,952 | — | — |
| 1987-08-03 | $12.92 | $12.92 | 1,252,914 | — | — |
| 1987-07-31 | $13.09 | $13.09 | 824,024 | — | — |
| 1987-07-30 | $13.02 | $13.02 | 1,294,115 | — | — |
| 1987-07-29 | $12.97 | $12.97 | 1,654,998 | — | — |
| 1987-07-28 | $13.02 | $13.02 | 980,886 | — | — |
| 1987-07-27 | $13.20 | $13.19 | 1,117,396 | — | — |
| 1987-07-24 | $13.04 | $13.04 | 1,519,480 | — | — |
| 1987-07-23 | $13.17 | $13.17 | 1,892,773 | — | — |
| 1987-07-22 | $13.27 | $13.27 | 1,188,878 | — | — |
| 1987-07-21 | $13.14 | $13.14 | 2,041,693 | — | — |
| 1987-07-20 | $13.37 | $13.37 | 1,190,864 | — | — |
| 1987-07-17 | $13.50 | $13.50 | 2,366,835 | — | — |
| 1987-07-16 | $13.55 | $13.55 | 3,588,972 | — | — |
| 1987-07-15 | $13.62 | $13.62 | 3,158,097 | — | — |
| 1987-07-14 | $14.00 | $14.00 | 8,488,440 | — | — |
| 1987-07-13 | $14.58 | $14.58 | 946,138 | — | — |
| 1987-07-10 | $14.23 | $14.23 | 825,017 | — | — |
| 1987-07-09 | $13.82 | $13.82 | 730,204 | — | — |
| 1987-07-08 | $13.72 | $13.72 | 816,578 | — | — |
| 1987-07-07 | $13.85 | $13.85 | 508,810 | — | — |
| 1987-07-06 | $13.72 | $13.72 | 465,127 | — | — |
| 1987-07-02 | $13.65 | $13.65 | 1,035,987 | — | — |
| 1987-07-01 | $13.67 | $13.67 | 1,836,680 | — | — |
| 1987-06-30 | $13.55 | $13.55 | 1,204,763 | — | — |
| 1987-06-29 | $13.85 | $13.85 | 2,172,743 | — | — |
| 1987-06-26 | $14.03 | $14.03 | 1,175,475 | — | — |
| 1987-06-25 | $14.43 | $14.43 | 246,711 | — | — |
| 1987-06-24 | $14.33 | $14.33 | 863,240 | — | — |
| 1987-06-23 | $14.48 | $14.48 | 947,628 | — | — |
| 1987-06-22 | $14.61 | $14.61 | 743,111 | — | — |
| 1987-06-19 | $14.48 | $14.48 | 1,159,094 | — | — |
| 1987-06-18 | $14.63 | $14.63 | 949,117 | — | — |
| 1987-06-17 | $14.76 | $14.76 | 1,892,773 | — | — |
| 1987-06-16 | $14.48 | $14.48 | 1,589,969 | — | — |
| 1987-06-15 | $14.30 | $14.30 | 919,333 | — | — |
| 1987-06-12 | $14.35 | $14.35 | 1,266,316 | — | — |
| 1987-06-11 | $14.48 | $14.48 | 1,609,329 | — | — |
| 1987-06-10 | $14.55 | $14.55 | 2,535,611 | — | — |
| 1987-06-09 | $14.38 | $14.38 | 2,012,406 | — | — |
| 1987-06-08 | $14.23 | $14.23 | 2,913,868 | — | — |
| 1987-06-05 | $13.67 | $13.67 | 1,702,156 | — | — |
| 1987-06-04 | $13.47 | $13.47 | 771,902 | — | — |
| 1987-06-03 | $13.42 | $13.42 | 623,975 | — | — |
| 1987-06-02 | $13.25 | $13.25 | 1,763,709 | — | — |
| 1987-06-01 | $13.20 | $13.19 | 833,456 | — | — |
| 1987-05-29 | $13.04 | $13.04 | 320,674 | — | — |
| 1987-05-28 | $13.12 | $13.12 | 365,847 | — | — |
| 1987-05-27 | $13.07 | $13.07 | 579,795 | — | — |
| 1987-05-26 | $13.40 | $13.40 | 1,288,654 | — | — |
| 1987-05-22 | $12.89 | $12.89 | 642,838 | — | — |
| 1987-05-21 | $12.99 | $12.99 | 803,175 | — | — |
| 1987-05-20 | $12.94 | $12.94 | 1,407,790 | — | — |
| 1987-05-19 | $13.25 | $13.25 | 1,905,680 | — | — |
| 1987-05-18 | $13.67 | $13.67 | 1,851,076 | — | — |
| 1987-05-15 | $13.52 | $13.52 | 2,263,584 | — | — |
| 1987-05-14 | $13.67 | $13.67 | 2,185,649 | — | — |
| 1987-05-13 | $12.79 | $12.79 | 1,824,270 | — | — |
| 1987-05-12 | $12.59 | $12.59 | 482,997 | — | — |
| 1987-05-11 | $12.54 | $12.54 | 789,772 | — | — |
| 1987-05-08 | $12.39 | $12.39 | 896,002 | — | — |
| 1987-05-07 | $12.52 | $12.52 | 1,628,688 | — | — |
| 1987-05-06 | $12.77 | $12.77 | 1,071,728 | — | — |
| 1987-05-05 | $12.79 | $12.79 | 1,501,610 | — | — |
| 1987-05-04 | $12.69 | $12.69 | 412,508 | — | — |
| 1987-05-01 | $12.72 | $12.72 | 523,206 | — | — |
| 1987-04-30 | $12.64 | $12.64 | 728,715 | — | — |
| 1987-04-29 | $12.57 | $12.57 | 679,572 | — | — |
| 1987-04-28 | $12.59 | $12.59 | 812,607 | — | — |
| 1987-04-27 | $12.74 | $12.74 | 1,064,778 | — | — |
| 1987-04-24 | $12.79 | $12.79 | 1,118,886 | — | — |
| 1987-04-23 | $13.09 | $13.09 | 875,153 | — | — |
| 1987-04-22 | $12.92 | $12.92 | 1,087,116 | — | — |
| 1987-04-21 | $12.89 | $12.89 | 1,025,562 | — | — |
| 1987-04-20 | $12.84 | $12.84 | 662,198 | — | — |
| 1987-04-16 | $13.07 | $13.07 | 1,514,516 | — | — |
| 1987-04-15 | $12.84 | $12.84 | 851,822 | — | — |
| 1987-04-14 | $12.49 | $12.49 | 1,262,842 | — | — |
| 1987-04-13 | $12.52 | $12.52 | 939,189 | — | — |
| 1987-04-10 | $12.62 | $12.62 | 853,808 | — | — |
| 1987-04-09 | $12.59 | $12.59 | 1,014,145 | — | — |
| 1987-04-08 | $13.09 | $13.09 | 1,483,243 | — | — |
| 1987-04-07 | $12.99 | $12.99 | 3,023,572 | — | — |
| 1987-04-06 | $13.52 | $13.52 | 2,518,237 | — | — |
| 1987-04-03 | $13.30 | $13.30 | 3,399,347 | — | — |
| 1987-04-02 | $12.94 | $12.94 | 1,695,702 | — | — |
| 1987-04-01 | $12.94 | $12.94 | 1,629,681 | — | — |
| 1987-03-31 | $12.44 | $12.44 | 1,106,476 | — | — |
| 1987-03-30 | $12.29 | $12.29 | 3,100,514 | — | — |
| 1987-03-27 | $12.94 | $12.94 | 1,150,655 | — | — |
| 1987-03-26 | $12.99 | $12.99 | 1,020,102 | — | — |
| 1987-03-25 | $12.84 | $12.84 | 989,325 | — | — |
| 1987-03-24 | $12.89 | $12.89 | 1,462,394 | — | — |
| 1987-03-23 | $12.79 | $12.79 | 2,351,447 | — | — |
| 1987-03-20 | $12.54 | $12.54 | 2,344,001 | — | — |
| 1987-03-19 | $12.54 | $12.54 | 2,031,765 | — | — |
| 1987-03-18 | $12.49 | $12.49 | 2,858,768 | — | — |
| 1987-03-17 | $12.36 | $12.36 | 2,104,240 | — | — |
| 1987-03-16 | $12.11 | $12.11 | 1,781,083 | — | — |
| 1987-03-13 | $12.11 | $12.11 | 6,304,280 | — | — |
| 1987-03-12 | $12.09 | $12.09 | 4,394,133 | — | — |
| 1987-03-11 | $12.36 | $12.36 | 1,292,626 | — | — |
| 1987-03-10 | $12.62 | $12.62 | 878,132 | — | — |
| 1987-03-09 | $12.52 | $12.52 | 856,786 | — | — |
| 1987-03-06 | $12.69 | $12.69 | 1,122,857 | — | — |
| 1987-03-05 | $12.74 | $12.74 | 1,538,344 | — | — |
| 1987-03-04 | $12.89 | $12.89 | 4,775,864 | — | — |
| 1987-03-03 | $12.46 | $12.46 | 720,276 | — | — |
| 1987-03-02 | $12.64 | $12.64 | 2,233,800 | — | — |
| 1987-02-27 | $12.44 | $12.44 | 3,983,114 | — | — |
| 1987-02-26 | $12.57 | $12.57 | 2,171,750 | — | — |
| 1987-02-25 | $12.89 | $12.89 | 923,800 | — | — |
| 1987-02-24 | $12.97 | $12.97 | 1,252,417 | — | — |
| 1987-02-23 | $12.99 | $12.99 | 2,024,816 | — | — |
| 1987-02-20 | $13.09 | $13.09 | 1,831,220 | — | — |
| 1987-02-19 | $13.12 | $13.12 | 2,414,490 | — | — |
| 1987-02-18 | $12.94 | $12.94 | 3,488,203 | — | — |
| 1987-02-17 | $12.39 | $12.39 | 2,198,556 | — | — |
| 1987-02-13 | $12.04 | $12.04 | 2,646,805 | — | — |
| 1987-02-12 | $12.19 | $12.19 | 5,361,120 | — | — |
| 1987-02-11 | $12.62 | $12.62 | 2,438,317 | — | — |
| 1987-02-10 | $12.29 | $12.29 | 2,610,568 | — | — |
| 1987-02-09 | $12.57 | $12.57 | 2,560,431 | — | — |
| 1987-02-06 | $12.77 | $12.77 | 2,103,247 | — | — |
| 1987-02-05 | $12.89 | $12.89 | 2,432,856 | — | — |
| 1987-02-04 | $12.82 | $12.82 | 1,631,170 | — | — |
| 1987-02-03 | $12.87 | $12.87 | 2,926,774 | — | — |
| 1987-02-02 | $12.69 | $12.69 | 1,352,194 | — | — |
| 1987-01-30 | $12.67 | $12.67 | 1,081,656 | — | — |
| 1987-01-29 | $12.79 | $12.79 | 1,516,006 | — | — |
| 1987-01-28 | $12.82 | $12.82 | 758,996 | — | — |
| 1987-01-27 | $12.84 | $12.84 | 1,539,336 | — | — |
| 1987-01-26 | $12.49 | $12.49 | 1,161,576 | — | — |
| 1987-01-23 | $12.79 | $12.79 | 1,894,262 | — | — |
| 1987-01-22 | $12.92 | $12.92 | 1,653,508 | — | — |
| 1987-01-21 | $12.59 | $12.59 | 991,311 | — | — |
| 1987-01-20 | $12.94 | $12.94 | 1,918,586 | — | — |
| 1987-01-19 | $13.09 | $13.09 | 1,051,872 | — | — |
| 1987-01-16 | $12.87 | $12.87 | 1,288,158 | — | — |
| 1987-01-15 | $12.82 | $12.82 | 2,918,832 | — | — |
| 1987-01-14 | $12.41 | $12.41 | 3,528,908 | — | — |
| 1987-01-13 | $12.69 | $12.69 | 4,190,112 | — | — |
| 1987-01-12 | $13.20 | $13.19 | 1,529,408 | — | — |
| 1987-01-09 | $13.57 | $13.57 | 836,434 | — | — |
| 1987-01-08 | $13.17 | $13.17 | 1,244,971 | — | — |
| 1987-01-07 | $13.09 | $13.09 | 7,247,440 | — | — |
| 1987-01-06 | $13.20 | $13.19 | 1,043,433 | — | — |
| 1987-01-05 | $13.27 | $13.27 | 1,095,058 | — | — |
| 1987-01-02 | $12.97 | $12.97 | 583,270 | — | — |